Posiflex Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	224.00	241.50	224.00	232.00	232.00	4,014,763
2026-07-22	200.00	221.00	200.00	221.00	221.00	1,789,247
2026-07-21	185.00	201.00	185.00	201.00	201.00	616,081
2026-07-20	186.50	188.50	177.50	183.00	183.00	489,273
2026-07-17	193.50	193.50	183.50	184.50	184.50	596,343
2026-07-16	195.50	196.50	193.00	194.00	194.00	199,058
2026-07-15	198.00	200.00	192.50	195.50	195.50	263,000
2026-07-14	199.50	200.00	190.00	198.00	198.00	579,125
2026-07-13	204.50	207.50	196.50	199.50	199.50	487,010
2026-07-10	204.00	204.00	204.00	204.00	204.00	0
2026-07-09	212.00	212.00	204.00	204.00	204.00	626,116
2026-07-08	220.00	220.50	209.00	210.50	210.50	737,160
2026-07-07	215.00	223.50	212.00	216.50	216.50	2,132,821
2026-07-06	205.50	209.50	202.00	205.50	205.50	708,200
2026-07-03	189.00	203.50	189.00	203.00	203.00	698,203
2026-07-02	180.00	190.00	180.00	190.00	190.00	388,100
2026-07-01	185.00	186.00	182.00	182.50	182.50	410,040
2026-06-30	185.00	185.00	181.50	183.50	183.50	466,500
2026-06-29	184.00	187.00	181.50	182.50	182.50	548,370
2026-06-26	190.00	192.00	184.00	185.00	185.00	684,373
2026-06-25	199.00	206.00	187.50	189.00	189.00	2,212,114
2026-06-24	207.50	209.50	202.00	208.50	197.03	1,093,000
2026-06-23	213.50	213.50	207.00	207.00	195.62	964,258
2026-06-22	215.00	215.00	206.50	211.50	199.87	1,249,767
2026-06-18	212.00	214.00	209.50	212.00	200.34	588,057
2026-06-17	208.50	209.00	204.00	209.00	197.51	809,152
2026-06-16	212.00	215.50	206.50	208.00	196.56	1,346,519
2026-06-15	217.50	224.00	207.00	209.00	197.51	962,544
2026-06-12	215.00	222.00	209.00	210.50	198.92	960,196
2026-06-11	202.00	212.50	200.00	208.00	196.56	1,449,033
2026-06-10	206.50	211.50	201.50	202.50	191.36	1,085,564
2026-06-09	199.50	214.50	199.00	209.00	197.51	2,348,335
2026-06-08	206.50	206.50	206.50	206.50	195.14	421,272
2026-06-05	237.50	241.00	227.50	229.00	216.41	1,299,273
2026-06-04	245.00	248.00	237.00	238.50	225.38	1,232,433
2026-06-03	258.50	262.50	245.00	246.00	232.47	1,307,727
2026-06-02	260.00	262.00	239.50	254.50	240.50	2,296,683
2026-06-01	247.00	264.00	238.50	259.50	245.23	2,107,566
2026-05-29	251.00	259.50	239.00	246.00	232.47	1,474,550
2026-05-28	270.00	276.50	241.00	246.00	232.47	1,252,753
2026-05-27	255.00	275.00	246.00	267.00	252.32	1,357,267
2026-05-26	266.00	266.00	250.00	260.50	246.17	704,477
2026-05-25	253.50	260.00	245.00	260.00	245.70	1,455,650
2026-05-22	238.00	242.00	236.00	236.50	223.49	467,441
2026-05-21	248.00	248.00	235.00	242.00	228.69	617,360
2026-05-20	218.50	237.00	218.50	237.00	223.97	935,250
2026-05-19	216.00	227.50	215.50	215.50	203.65	628,240
2026-05-18	202.00	216.00	202.00	214.00	202.23	900,531
2026-05-15	238.50	245.50	216.00	216.00	204.12	1,700,236
2026-05-14	243.00	254.00	235.00	240.00	226.80	3,271,943
2026-05-13	237.50	259.50	233.50	247.00	233.42	6,179,761
2026-05-12	222.50	239.50	219.50	239.50	226.33	5,212,577
2026-05-11	209.50	218.00	208.00	218.00	206.01	3,489,320
2026-05-08	188.00	198.50	188.00	198.50	187.58	3,175,797
2026-05-07	179.00	182.00	178.00	180.50	170.57	472,075
2026-05-06	181.00	181.00	176.00	177.50	167.74	679,526
2026-05-05	181.00	181.50	177.50	179.00	169.16	557,495
2026-05-04	181.50	182.00	176.00	182.00	171.99	846,084
2026-04-30	184.00	185.00	182.00	184.00	173.88	419,200
2026-04-29	190.00	190.00	182.50	184.00	173.88	667,664

← NewerPage 2 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	11.4670 TWD
2025-06-27	7.7639 TWD
2024-07-11	4.6972 TWD
2023-07-06	6.9935 TWD
2022-07-01	4.5000 TWD
2021-08-12	1.5000 TWD
2020-09-17	4.5000 TWD
2019-08-01	6.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.